フジッコ(2908)の株価時系列情報
フジッコ(2908)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,605 | 1,636 | 1,593 | 1,623 | 92,800 |
| 2025/07/30 | 1,598 | 1,603 | 1,595 | 1,597 | 33,300 |
| 2025/07/29 | 1,600 | 1,602 | 1,592 | 1,597 | 37,700 |
| 2025/07/28 | 1,606 | 1,611 | 1,600 | 1,602 | 27,200 |
| 2025/07/25 | 1,601 | 1,611 | 1,601 | 1,606 | 28,900 |
| 2025/07/24 | 1,592 | 1,605 | 1,592 | 1,601 | 53,100 |
| 2025/07/23 | 1,592 | 1,595 | 1,585 | 1,592 | 47,300 |
| 2025/07/22 | 1,588 | 1,593 | 1,584 | 1,586 | 20,300 |
| 2025/07/18 | 1,588 | 1,591 | 1,582 | 1,587 | 18,700 |
| 2025/07/17 | 1,586 | 1,587 | 1,578 | 1,584 | 30,500 |
| 2025/07/16 | 1,583 | 1,591 | 1,582 | 1,586 | 17,500 |
| 2025/07/15 | 1,590 | 1,590 | 1,582 | 1,582 | 13,400 |
| 2025/07/14 | 1,584 | 1,591 | 1,582 | 1,585 | 37,100 |
| 2025/07/11 | 1,576 | 1,584 | 1,576 | 1,578 | 31,400 |
| 2025/07/10 | 1,580 | 1,580 | 1,568 | 1,573 | 84,500 |
| 2025/07/09 | 1,584 | 1,586 | 1,580 | 1,580 | 47,500 |
| 2025/07/08 | 1,595 | 1,600 | 1,582 | 1,582 | 44,600 |
| 2025/07/07 | 1,596 | 1,599 | 1,591 | 1,595 | 31,400 |
| 2025/07/04 | 1,589 | 1,600 | 1,589 | 1,599 | 45,900 |
| 2025/07/03 | 1,591 | 1,593 | 1,584 | 1,593 | 44,300 |
| 2025/07/02 | 1,588 | 1,597 | 1,586 | 1,591 | 27,700 |
| 2025/07/01 | 1,594 | 1,596 | 1,583 | 1,591 | 49,200 |
| 2025/06/30 | 1,604 | 1,610 | 1,594 | 1,594 | 46,600 |
| 2025/06/27 | 1,602 | 1,606 | 1,596 | 1,603 | 47,200 |
| 2025/06/26 | 1,600 | 1,603 | 1,596 | 1,602 | 37,600 |
| 2025/06/25 | 1,600 | 1,602 | 1,594 | 1,600 | 40,200 |
| 2025/06/24 | 1,615 | 1,615 | 1,602 | 1,605 | 25,400 |
| 2025/06/23 | 1,608 | 1,615 | 1,605 | 1,605 | 25,800 |
| 2025/06/20 | 1,610 | 1,616 | 1,606 | 1,608 | 31,700 |
| 2025/06/19 | 1,608 | 1,615 | 1,603 | 1,615 | 28,500 |
| 2025/06/18 | 1,598 | 1,613 | 1,594 | 1,608 | 48,900 |
| 2025/06/17 | 1,603 | 1,603 | 1,590 | 1,594 | 21,800 |
| 2025/06/16 | 1,590 | 1,603 | 1,581 | 1,603 | 68,900 |
| 2025/06/13 | 1,574 | 1,577 | 1,568 | 1,577 | 62,200 |
| 2025/06/12 | 1,587 | 1,589 | 1,573 | 1,576 | 57,900 |
| 2025/06/11 | 1,588 | 1,591 | 1,586 | 1,587 | 33,400 |
| 2025/06/10 | 1,592 | 1,597 | 1,588 | 1,588 | 31,800 |
| 2025/06/09 | 1,600 | 1,602 | 1,593 | 1,593 | 22,400 |
| 2025/06/06 | 1,597 | 1,601 | 1,594 | 1,594 | 25,200 |
| 2025/06/05 | 1,601 | 1,607 | 1,598 | 1,598 | 31,500 |
| 2025/06/04 | 1,607 | 1,608 | 1,602 | 1,602 | 32,300 |
| 2025/06/03 | 1,611 | 1,613 | 1,599 | 1,607 | 54,800 |
| 2025/06/02 | 1,611 | 1,611 | 1,600 | 1,605 | 29,100 |
| 2025/05/30 | 1,603 | 1,612 | 1,598 | 1,611 | 46,600 |
| 2025/05/29 | 1,617 | 1,620 | 1,601 | 1,606 | 41,300 |
| 2025/05/28 | 1,610 | 1,619 | 1,609 | 1,614 | 43,800 |
| 2025/05/27 | 1,598 | 1,608 | 1,598 | 1,608 | 31,200 |
| 2025/05/26 | 1,598 | 1,605 | 1,592 | 1,605 | 39,300 |
| 2025/05/23 | 1,590 | 1,591 | 1,582 | 1,591 | 25,200 |
| 2025/05/22 | 1,588 | 1,591 | 1,580 | 1,581 | 35,500 |
| 2025/05/21 | 1,593 | 1,599 | 1,588 | 1,588 | 37,300 |
| 2025/05/20 | 1,614 | 1,614 | 1,594 | 1,594 | 46,800 |
| 2025/05/19 | 1,616 | 1,616 | 1,600 | 1,609 | 35,900 |
| 2025/05/16 | 1,606 | 1,612 | 1,600 | 1,607 | 33,100 |
| 2025/05/15 | 1,601 | 1,612 | 1,596 | 1,611 | 41,400 |
| 2025/05/14 | 1,607 | 1,608 | 1,589 | 1,605 | 71,300 |
| 2025/05/13 | 1,622 | 1,622 | 1,608 | 1,608 | 32,300 |
| 2025/05/12 | 1,627 | 1,630 | 1,614 | 1,622 | 39,000 |
| 2025/05/09 | 1,635 | 1,638 | 1,620 | 1,627 | 51,300 |
| 2025/05/08 | 1,614 | 1,635 | 1,606 | 1,625 | 80,300 |
| 2025/05/07 | 1,634 | 1,656 | 1,600 | 1,603 | 121,900 |
| 2025/05/02 | 1,614 | 1,657 | 1,603 | 1,636 | 166,300 |
| 2025/05/01 | 1,614 | 1,625 | 1,611 | 1,615 | 44,100 |
| 2025/04/30 | 1,620 | 1,625 | 1,617 | 1,622 | 36,900 |
| 2025/04/28 | 1,622 | 1,632 | 1,617 | 1,619 | 43,900 |
| 2025/04/25 | 1,630 | 1,635 | 1,618 | 1,623 | 40,400 |
| 2025/04/24 | 1,662 | 1,664 | 1,636 | 1,642 | 41,400 |
| 2025/04/23 | 1,665 | 1,674 | 1,664 | 1,671 | 57,300 |
| 2025/04/22 | 1,649 | 1,667 | 1,642 | 1,660 | 75,200 |
| 2025/04/21 | 1,632 | 1,648 | 1,629 | 1,648 | 50,700 |
| 2025/04/18 | 1,623 | 1,635 | 1,620 | 1,632 | 49,400 |
| 2025/04/17 | 1,611 | 1,617 | 1,606 | 1,617 | 24,200 |
| 2025/04/16 | 1,617 | 1,625 | 1,612 | 1,621 | 35,300 |
| 2025/04/15 | 1,610 | 1,621 | 1,610 | 1,617 | 30,700 |
| 2025/04/14 | 1,598 | 1,613 | 1,593 | 1,611 | 49,800 |
| 2025/04/11 | 1,569 | 1,589 | 1,564 | 1,585 | 60,300 |
| 2025/04/10 | 1,601 | 1,603 | 1,584 | 1,596 | 66,200 |
| 2025/04/09 | 1,551 | 1,574 | 1,535 | 1,563 | 87,900 |
| 2025/04/08 | 1,522 | 1,578 | 1,522 | 1,578 | 118,700 |
| 2025/04/07 | 1,500 | 1,527 | 1,480 | 1,504 | 142,200 |
| 2025/04/04 | 1,550 | 1,557 | 1,539 | 1,555 | 118,100 |
| 2025/04/03 | 1,570 | 1,573 | 1,550 | 1,564 | 128,300 |
| 2025/04/02 | 1,602 | 1,607 | 1,584 | 1,584 | 101,600 |
| 2025/04/01 | 1,618 | 1,620 | 1,600 | 1,600 | 53,100 |
| 2025/03/31 | 1,613 | 1,613 | 1,596 | 1,599 | 118,400 |
| 2025/03/28 | 1,605 | 1,618 | 1,603 | 1,614 | 81,000 |
| 2025/03/27 | 1,632 | 1,640 | 1,630 | 1,637 | 92,700 |
| 2025/03/26 | 1,640 | 1,640 | 1,629 | 1,632 | 79,100 |
| 2025/03/25 | 1,640 | 1,644 | 1,635 | 1,640 | 55,300 |
| 2025/03/24 | 1,638 | 1,640 | 1,630 | 1,636 | 61,300 |
| 2025/03/21 | 1,630 | 1,645 | 1,623 | 1,638 | 49,900 |
| 2025/03/19 | 1,627 | 1,640 | 1,625 | 1,632 | 47,800 |
| 2025/03/18 | 1,620 | 1,639 | 1,619 | 1,627 | 59,800 |
| 2025/03/17 | 1,620 | 1,626 | 1,614 | 1,620 | 44,900 |
| 2025/03/14 | 1,622 | 1,627 | 1,618 | 1,618 | 53,800 |
| 2025/03/13 | 1,622 | 1,631 | 1,620 | 1,624 | 38,400 |
| 2025/03/12 | 1,626 | 1,631 | 1,620 | 1,630 | 44,900 |
| 2025/03/11 | 1,625 | 1,635 | 1,615 | 1,629 | 59,800 |
| 2025/03/10 | 1,625 | 1,630 | 1,617 | 1,629 | 47,600 |
| 2025/03/07 | 1,623 | 1,627 | 1,610 | 1,625 | 68,500 |
| 2025/03/06 | 1,618 | 1,634 | 1,618 | 1,630 | 65,200 |
| 2025/03/05 | 1,613 | 1,626 | 1,611 | 1,618 | 53,400 |
| 2025/03/04 | 1,613 | 1,620 | 1,605 | 1,619 | 53,900 |
| 2025/03/03 | 1,611 | 1,632 | 1,611 | 1,619 | 55,500 |
| 2025/02/28 | 1,627 | 1,630 | 1,610 | 1,610 | 57,900 |
| 2025/02/27 | 1,613 | 1,627 | 1,605 | 1,624 | 45,500 |
| 2025/02/26 | 1,605 | 1,620 | 1,605 | 1,620 | 49,100 |
| 2025/02/25 | 1,605 | 1,619 | 1,600 | 1,614 | 60,300 |
| 2025/02/21 | 1,620 | 1,621 | 1,603 | 1,612 | 66,500 |
| 2025/02/20 | 1,635 | 1,635 | 1,624 | 1,628 | 40,400 |
| 2025/02/19 | 1,633 | 1,648 | 1,633 | 1,644 | 27,000 |
| 2025/02/18 | 1,645 | 1,645 | 1,636 | 1,636 | 29,400 |
| 2025/02/17 | 1,655 | 1,655 | 1,644 | 1,645 | 42,100 |
| 2025/02/14 | 1,655 | 1,661 | 1,652 | 1,655 | 33,100 |
| 2025/02/13 | 1,659 | 1,661 | 1,655 | 1,655 | 36,100 |
| 2025/02/12 | 1,652 | 1,661 | 1,648 | 1,658 | 42,800 |
| 2025/02/10 | 1,643 | 1,652 | 1,640 | 1,651 | 29,600 |
| 2025/02/07 | 1,636 | 1,642 | 1,633 | 1,640 | 31,800 |
| 2025/02/06 | 1,610 | 1,649 | 1,607 | 1,639 | 83,700 |
| 2025/02/05 | 1,601 | 1,606 | 1,595 | 1,599 | 65,900 |
| 2025/02/04 | 1,611 | 1,612 | 1,600 | 1,600 | 90,300 |
| 2025/02/03 | 1,646 | 1,647 | 1,603 | 1,603 | 143,500 |
| 2025/01/31 | 1,661 | 1,661 | 1,643 | 1,650 | 35,300 |
| 2025/01/30 | 1,654 | 1,661 | 1,647 | 1,660 | 42,800 |
| 2025/01/29 | 1,657 | 1,657 | 1,647 | 1,650 | 41,800 |
| 2025/01/28 | 1,650 | 1,665 | 1,644 | 1,656 | 60,200 |
| 2025/01/27 | 1,607 | 1,655 | 1,607 | 1,653 | 115,500 |
| 2025/01/24 | 1,625 | 1,640 | 1,620 | 1,625 | 84,300 |
| 2025/01/23 | 1,620 | 1,620 | 1,606 | 1,612 | 75,100 |
| 2025/01/22 | 1,623 | 1,625 | 1,613 | 1,620 | 74,900 |
| 2025/01/21 | 1,629 | 1,631 | 1,623 | 1,623 | 31,600 |
| 2025/01/20 | 1,630 | 1,631 | 1,621 | 1,623 | 39,200 |
| 2025/01/17 | 1,634 | 1,634 | 1,625 | 1,629 | 44,300 |
| 2025/01/16 | 1,646 | 1,646 | 1,630 | 1,630 | 59,600 |
| 2025/01/15 | 1,640 | 1,648 | 1,638 | 1,646 | 40,300 |
| 2025/01/14 | 1,658 | 1,658 | 1,634 | 1,640 | 93,600 |
| 2025/01/10 | 1,669 | 1,669 | 1,658 | 1,658 | 77,100 |
| 2025/01/09 | 1,672 | 1,674 | 1,666 | 1,669 | 64,000 |
| 2025/01/08 | 1,678 | 1,681 | 1,670 | 1,671 | 77,100 |
| 2025/01/07 | 1,690 | 1,690 | 1,674 | 1,678 | 69,500 |
| 2025/01/06 | 1,700 | 1,701 | 1,681 | 1,681 | 55,600 |
| 2024/12/30 | 1,697 | 1,703 | 1,691 | 1,691 | 41,900 |
| 2024/12/27 | 1,690 | 1,691 | 1,683 | 1,689 | 55,700 |
| 2024/12/26 | 1,680 | 1,690 | 1,680 | 1,690 | 50,200 |
| 2024/12/25 | 1,684 | 1,684 | 1,674 | 1,681 | 35,000 |
| 2024/12/24 | 1,676 | 1,691 | 1,674 | 1,683 | 49,600 |
| 2024/12/23 | 1,681 | 1,686 | 1,674 | 1,675 | 60,500 |
| 2024/12/20 | 1,696 | 1,699 | 1,681 | 1,681 | 51,000 |
| 2024/12/19 | 1,699 | 1,699 | 1,686 | 1,693 | 50,200 |
| 2024/12/18 | 1,708 | 1,708 | 1,694 | 1,695 | 45,700 |
| 2024/12/17 | 1,705 | 1,711 | 1,701 | 1,701 | 28,100 |
| 2024/12/16 | 1,714 | 1,718 | 1,707 | 1,707 | 21,700 |
| 2024/12/13 | 1,711 | 1,721 | 1,711 | 1,712 | 29,000 |
| 2024/12/12 | 1,718 | 1,723 | 1,711 | 1,720 | 41,900 |
| 2024/12/11 | 1,715 | 1,721 | 1,712 | 1,715 | 23,300 |
| 2024/12/10 | 1,716 | 1,721 | 1,712 | 1,712 | 28,400 |
| 2024/12/09 | 1,723 | 1,729 | 1,715 | 1,715 | 39,500 |
| 2024/12/06 | 1,729 | 1,733 | 1,723 | 1,723 | 25,400 |
| 2024/12/05 | 1,722 | 1,726 | 1,717 | 1,726 | 29,500 |
| 2024/12/04 | 1,722 | 1,722 | 1,710 | 1,710 | 30,500 |
| 2024/12/03 | 1,719 | 1,727 | 1,717 | 1,722 | 32,800 |
| 2024/12/02 | 1,710 | 1,723 | 1,709 | 1,718 | 32,000 |
| 2024/11/29 | 1,708 | 1,709 | 1,701 | 1,701 | 18,300 |
| 2024/11/28 | 1,702 | 1,710 | 1,700 | 1,709 | 22,900 |
| 2024/11/27 | 1,702 | 1,703 | 1,689 | 1,694 | 43,900 |
| 2024/11/26 | 1,701 | 1,711 | 1,701 | 1,706 | 22,000 |
| 2024/11/25 | 1,720 | 1,720 | 1,700 | 1,700 | 31,100 |
| 2024/11/22 | 1,706 | 1,711 | 1,703 | 1,706 | 26,400 |
| 2024/11/21 | 1,719 | 1,723 | 1,707 | 1,711 | 21,900 |
| 2024/11/20 | 1,738 | 1,738 | 1,711 | 1,711 | 23,000 |
| 2024/11/19 | 1,727 | 1,739 | 1,724 | 1,739 | 70,100 |
| 2024/11/18 | 1,716 | 1,729 | 1,713 | 1,724 | 36,000 |
| 2024/11/15 | 1,721 | 1,731 | 1,720 | 1,722 | 26,700 |
| 2024/11/14 | 1,724 | 1,733 | 1,716 | 1,721 | 39,000 |
| 2024/11/13 | 1,710 | 1,725 | 1,710 | 1,715 | 40,000 |
| 2024/11/12 | 1,704 | 1,721 | 1,704 | 1,711 | 36,900 |
| 2024/11/11 | 1,722 | 1,722 | 1,704 | 1,704 | 36,700 |
| 2024/11/08 | 1,740 | 1,754 | 1,722 | 1,722 | 61,600 |
| 2024/11/07 | 1,726 | 1,739 | 1,726 | 1,734 | 43,400 |
| 2024/11/06 | 1,717 | 1,741 | 1,717 | 1,727 | 38,700 |
| 2024/11/05 | 1,725 | 1,728 | 1,701 | 1,717 | 52,900 |
| 2024/11/01 | 1,703 | 1,747 | 1,703 | 1,725 | 44,000 |
| 2024/10/31 | 1,710 | 1,722 | 1,707 | 1,718 | 42,000 |
| 2024/10/30 | 1,701 | 1,707 | 1,700 | 1,704 | 72,800 |
| 2024/10/29 | 1,692 | 1,705 | 1,688 | 1,700 | 29,300 |
| 2024/10/28 | 1,681 | 1,694 | 1,681 | 1,687 | 29,000 |
| 2024/10/25 | 1,689 | 1,693 | 1,680 | 1,681 | 39,400 |
| 2024/10/24 | 1,689 | 1,700 | 1,686 | 1,690 | 49,100 |
| 2024/10/23 | 1,700 | 1,708 | 1,695 | 1,695 | 33,000 |
| 2024/10/22 | 1,712 | 1,712 | 1,697 | 1,703 | 37,000 |
| 2024/10/21 | 1,709 | 1,712 | 1,705 | 1,710 | 22,800 |
| 2024/10/18 | 1,708 | 1,714 | 1,705 | 1,712 | 17,100 |
| 2024/10/17 | 1,704 | 1,706 | 1,701 | 1,703 | 16,200 |
| 2024/10/16 | 1,708 | 1,720 | 1,702 | 1,703 | 31,500 |
| 2024/10/15 | 1,708 | 1,715 | 1,704 | 1,708 | 33,100 |
| 2024/10/11 | 1,704 | 1,714 | 1,701 | 1,708 | 31,000 |
| 2024/10/10 | 1,703 | 1,710 | 1,698 | 1,705 | 33,300 |
| 2024/10/09 | 1,700 | 1,705 | 1,700 | 1,704 | 29,000 |
| 2024/10/08 | 1,715 | 1,718 | 1,697 | 1,698 | 63,200 |
| 2024/10/07 | 1,735 | 1,735 | 1,724 | 1,726 | 37,600 |